1. Share Prices

  2. Mitchells & Butlers PLC (MAB)

261.50p+0.50 (+0.19%)12 Sep 2025, 16:37
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Mitchells & Butlers PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 12, 2025263.00p263.50p257.50p261.50p230,105
Sep 11, 2025256.00p261.50p250.00p261.00p167,262
Sep 10, 2025247.50p258.50p247.50p256.00p191,046
Sep 9, 2025258.00p258.00p251.50p253.50p139,022
Sep 8, 2025258.00p262.50p254.05p255.50p115,432
Sep 5, 2025248.50p258.00p248.50p258.00p191,935
Sep 4, 2025246.00p254.50p246.00p254.00p115,174
Sep 3, 2025255.50p255.50p246.00p248.00p301,872
Sep 2, 2025255.50p262.00p249.00p250.00p216,923
Sep 1, 2025263.00p263.50p255.50p260.00p294,067
Aug 29, 2025262.00p263.50p257.50p257.50p1,676,686
Aug 28, 2025264.50p266.00p261.50p263.50p106,285
Aug 27, 2025264.50p273.00p262.00p265.00p215,081
Aug 26, 2025273.50p273.50p264.00p268.00p391,827
Aug 22, 2025263.00p270.00p263.00p268.50p209,291
Aug 21, 2025268.00p270.00p266.50p266.50p122,080
Aug 20, 2025268.00p270.50p262.52p267.50p134,724
Aug 19, 2025268.50p271.00p263.00p268.50p101,865
Aug 18, 2025271.50p271.50p263.00p269.00p186,248
Aug 15, 2025271.50p271.50p262.50p265.50p198,879
Aug 14, 2025270.00p270.00p264.50p265.50p103,339
Aug 13, 2025274.50p274.50p266.00p270.00p160,181
Aug 12, 2025269.50p270.50p265.00p268.50p77,338
Aug 11, 2025270.50p271.50p266.50p267.50p139,995
Aug 8, 2025277.00p277.00p266.50p270.00p111,369
Aug 7, 2025275.00p275.00p267.50p270.50p210,905
Aug 6, 2025273.00p275.50p269.50p271.00p194,381
Aug 5, 2025274.00p276.50p271.00p273.50p176,970
Aug 4, 2025278.00p278.00p271.00p273.50p2,192,928
Aug 1, 2025276.50p277.00p268.50p272.00p158,953
Jul 31, 2025271.00p279.00p270.00p276.50p474,341
Jul 30, 2025270.50p280.00p269.50p273.00p508,580
Jul 29, 2025288.00p288.00p275.00p276.00p357,356
Jul 28, 2025291.00p292.00p280.29p282.50p278,948
Jul 25, 2025299.50p308.00p285.50p288.00p446,241
Jul 24, 2025279.00p290.52p279.00p288.50p286,702
Jul 23, 2025287.00p289.00p284.00p285.50p347,518
Jul 22, 2025289.00p289.00p281.50p284.00p168,668
Jul 21, 2025279.77p286.50p278.00p285.00p263,199
Jul 18, 2025283.50p283.59p275.50p280.00p667,283
Jul 17, 2025270.50p281.00p270.50p279.00p548,838
Jul 16, 2025278.00p284.50p274.50p277.00p163,037
Jul 15, 2025285.50p286.16p280.00p283.00p276,802
Jul 14, 2025285.00p291.00p281.50p282.50p297,270
Jul 11, 2025288.50p294.00p283.50p286.00p149,960
Jul 10, 2025291.50p293.50p285.50p289.00p271,121
Jul 9, 2025294.50p294.50p287.00p288.00p404,247
Jul 8, 2025284.50p291.00p283.00p290.00p232,943
Jul 7, 2025291.00p291.00p283.00p284.00p171,745
Jul 4, 2025284.00p287.00p281.00p283.50p103,101
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.